Builders Capital Mortgage Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.580	9.880	9.580	9.750	9.549	700
2026-07-20	9.640	9.640	9.500	9.500	9.304	6,700
2026-07-17	9.800	9.800	9.620	9.620	9.030	400
2026-07-16	9.930	9.940	9.860	9.900	9.293	3,000
2026-07-15	9.900	9.900	9.900	9.900	9.293	800
2026-07-14	9.990	10.000	9.850	9.850	9.246	1,100
2026-07-13	9.990	10.000	9.990	10.000	9.387	700
2026-07-10	10.100	10.100	10.000	10.000	9.387	1,200
2026-07-09	10.000	10.000	10.000	10.000	9.387	2,000
2026-07-08	10.000	10.000	10.000	10.000	9.387	600
2026-07-07	9.900	10.050	9.900	10.050	9.434	500
2026-07-06	9.850	9.850	9.850	9.850	9.246	200
2026-07-03	9.700	9.700	9.700	9.700	9.105	1,600
2026-07-02	9.700	9.700	9.700	9.700	9.105	0
2026-06-30	9.700	9.700	9.700	9.700	9.105	1,600
2026-06-29	9.700	9.700	9.700	9.700	8.917	0
2026-06-26	9.700	9.700	9.700	9.700	8.917	700
2026-06-25	9.650	9.700	9.600	9.600	8.825	1,500
2026-06-24	9.520	9.700	9.500	9.700	8.917	2,500
2026-06-23	9.700	9.700	9.600	9.600	8.825	1,600
2026-06-22	9.600	9.700	9.600	9.600	8.825	2,200
2026-06-19	9.800	9.800	9.800	9.800	9.009	0
2026-06-18	9.800	9.800	9.800	9.800	9.009	2,000
2026-06-17	9.800	9.800	9.800	9.800	9.009	0
2026-06-16	9.800	9.800	9.800	9.800	9.009	500
2026-06-15	9.800	10.010	9.800	10.010	9.202	2,400
2026-06-12	9.850	9.850	9.750	9.800	9.009	1,300
2026-06-11	9.750	9.900	9.750	9.900	9.101	3,200
2026-06-10	9.670	9.750	9.670	9.750	8.963	3,400
2026-06-09	9.610	9.610	9.610	9.610	8.835	100
2026-06-08	9.490	9.490	9.490	9.490	8.724	0
2026-06-05	9.490	9.490	9.490	9.490	8.724	0
2026-06-04	9.490	9.490	9.490	9.490	8.724	0
2026-06-03	9.490	9.490	9.490	9.490	8.724	200
2026-06-02	9.570	9.570	9.410	9.480	8.715	3,700
2026-06-01	9.750	9.750	9.510	9.510	8.743	700
2026-05-29	9.770	9.780	9.770	9.780	8.991	400
2026-05-28	9.680	9.680	9.680	9.680	8.899	0
2026-05-27	9.820	9.820	9.680	9.680	8.899	1,600
2026-05-26	9.680	9.680	9.680	9.680	8.899	0
2026-05-25	9.680	9.680	9.680	9.680	8.899	1,900
2026-05-22	9.540	9.600	9.540	9.600	8.825	300
2026-05-21	9.600	9.600	9.600	9.600	8.825	0
2026-05-20	9.600	9.600	9.600	9.600	8.825	0
2026-05-19	9.600	9.600	9.600	9.600	8.825	1,500
2026-05-15	9.640	9.640	9.640	9.640	8.862	1,000
2026-05-14	9.650	9.650	9.650	9.650	8.871	300
2026-05-13	9.680	9.680	9.650	9.680	8.899	800
2026-05-12	9.680	9.680	9.680	9.680	8.899	1,300
2026-05-11	9.500	9.500	9.500	9.500	8.733	0
2026-05-08	9.510	9.510	9.500	9.500	8.733	400
2026-05-07	9.690	9.690	9.690	9.690	8.908	0
2026-05-06	9.400	9.690	9.400	9.690	8.908	500
2026-05-05	9.660	9.780	9.660	9.780	8.991	500
2026-05-04	9.660	9.780	9.250	9.250	8.504	1,000
2026-05-01	9.650	9.650	9.650	9.650	8.871	1,100
2026-04-30	9.500	9.500	9.390	9.390	8.632	800
2026-04-29	9.390	9.660	9.390	9.500	8.733	500
2026-04-28	9.400	9.400	9.390	9.390	8.632	1,800
2026-04-27	9.400	9.400	9.400	9.400	8.642	0

← NewerPage 2 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.2000 CAD
2026-07-20	0.4000 CAD
2026-06-30	0.2000 CAD
2026-03-31	0.2000 CAD
2025-12-31	0.2000 CAD
2025-09-29	0.2000 CAD
2025-06-30	0.2000 CAD
2025-03-31	0.2000 CAD
2024-12-31	0.2000 CAD
2024-09-27	0.2000 CAD
2024-06-28	0.2000 CAD
2024-03-27	0.2000 CAD
2023-12-28	0.2000 CAD
2023-09-28	0.2000 CAD
2023-06-29	0.2000 CAD
2023-03-30	0.1970 CAD
2022-12-29	0.2020 CAD
2022-09-28	0.2020 CAD
2022-06-29	0.2000 CAD
2022-03-30	0.1970 CAD
2021-12-30	0.2020 CAD
2021-09-28	0.2020 CAD
2021-06-29	0.2000 CAD
2021-03-30	0.1970 CAD
2020-12-30	0.2020 CAD
2020-10-26	0.2016 CAD
2020-09-29	0.2020 CAD
2020-06-29	0.2000 CAD
2020-03-30	0.1970 CAD
2019-12-30	0.2020 CAD
2019-09-27	0.2020 CAD
2019-06-27	0.2000 CAD
2019-03-28	0.1970 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.